The Westaim Corporation - WED.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	26.61	26.21	26.21	26.61	26.08	8,801
December 22, 2025	27.6	26.52	26.52	27.6	25.98	15,804
December 19, 2025	26.42	27.1	27.1	27.1	26.41	12,929
December 18, 2025	26.17	26.34	26.34	26.34	26	811
December 17, 2025	27.25	26.34	26.34	27.25	25.8	19,742
December 16, 2025	26.14	27.5	27.5	27.5	26.14	8,544
December 15, 2025	25	26.01	26.01	26.01	24.99	2,100
December 12, 2025	26	26.07	26.07	26.24	26	10,900
December 11, 2025	25.33	25.91	25.91	25.91	25.33	3,345
December 10, 2025	25.89	25.75	25.75	26.01	25.74	2,600
December 09, 2025	26.29	25.6	25.6	26.3	25.01	6,033
December 08, 2025	25.31	26.25	26.25	26.25	25.31	3,000
December 05, 2025	24.39	26.2	26.2	26.31	24.39	8,211
December 04, 2025	24.02	24.65	24.65	25.71	24.02	37,800
December 03, 2025	22.24	24.06	24.06	24.22	22.24	35,507
December 02, 2025	21.86	22.16	22.16	22.16	21.64	67,900
December 01, 2025	22.69	21.92	21.92	22.69	21.92	17,500
November 28, 2025	22.22	22.5	22.5	22.95	22.12	28,400
November 27, 2025	22.28	22.4	22.4	22.4	22.12	6,928
November 26, 2025	22.65	22.18	22.18	22.68	22.17	50,210
November 25, 2025	22.71	22.6	22.6	22.84	22.56	32,938
November 24, 2025	22.97	22.51	22.51	22.97	22.46	22,414
November 21, 2025	22.38	22.86	22.86	23.35	22.38	56,800
November 20, 2025	22.92	22.47	22.47	23.44	22.45	32,144
November 19, 2025	23.1	23.55	23.55	23.7	23.1	27,900
November 18, 2025	22.97	23.1	23.1	23.35	22.91	14,738
November 17, 2025	23.02	23	23	23.2	22.42	14,619
November 14, 2025	23.6	23.49	23.49	23.6	23.37	2,712
November 13, 2025	24.26	24.04	24.04	24.67	24	3,700
November 12, 2025	24.68	24.14	24.14	24.68	24.14	2,804
November 11, 2025	23.4	24.5	24.5	24.5	23.16	62,600
November 10, 2025	23.59	23.6	23.6	23.6	23.49	2,100
November 07, 2025	23.43	23.49	23.49	23.5	23.15	12,325
November 06, 2025	24.06	23.63	23.63	24.06	23.5	4,547
November 05, 2025	25.1	23.96	23.96	25.1	23.93	21,107
November 04, 2025	25.25	25.1	25.1	25.25	25.1	2,400
November 03, 2025	25.09	25.3	25.3	25.71	25.09	9,020
October 31, 2025	25.18	25.1	25.1	25.18	25.1	708
October 30, 2025	25.61	25.26	25.26	25.61	25.1	5,230
October 29, 2025	25.71	25.61	25.61	25.75	25.55	8,900
October 28, 2025	26.22	25.9	25.9	26.24	25.87	3,401
October 27, 2025	26.5	26.15	26.15	26.5	26.15	4,433
October 24, 2025	26.63	26.58	26.58	26.63	26.36	9,600
October 23, 2025	26.54	26.62	26.62	26.62	26.51	1,800
October 22, 2025	26.67	26.67	26.67	26.67	26.67	107
October 21, 2025	27	26.8	26.8	27	26.71	7,500
October 20, 2025	26.88	26.88	26.88	26.88	26.59	3,804
October 17, 2025	27	26.78	26.78	27	26.73	7,915
October 16, 2025	27	27	27	27.15	27	14,700
October 15, 2025	26.77	27.01	27.01	27.15	26.76	114,449
October 14, 2025	26.37	26.58	26.58	26.76	26.37	7,000
October 10, 2025	27.29	26.5	26.5	27.29	26.25	24,534
October 09, 2025	27.75	27.51	27.51	27.85	27.28	8,341
October 08, 2025	28	27.85	27.85	28	27.55	1,747
October 07, 2025	28.74	27.98	27.98	28.76	27.83	29,640
October 06, 2025	28.79	28.79	28.79	28.79	28.79	7,400
October 03, 2025	28.6	28.78	28.78	28.89	28.6	5,000
October 02, 2025	28.75	28.76	28.76	28.76	28.74	19,800
October 01, 2025	28.85	28.75	28.75	28.9	28.7	4,700
September 30, 2025	28.7	28.73	28.73	28.77	28.55	8,200

The Westaim Corporation (WED.V) TSXV